Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.57 | 33.12 | 32.41 | 33.00 | 7,835,961 | +0.38(+1.16%) |
Apr 29, 2014 | 32.54 | 32.93 | 32.19 | 32.62 | 9,286,928 | -0.87(-2.59%) |
Apr 28, 2014 | 33.65 | 33.68 | 33.25 | 33.49 | 5,721,844 | -0.03(-0.09%) |
Apr 25, 2014 | 33.65 | 33.74 | 33.38 | 33.52 | 3,030,695 | -0.16(-0.47%) |
Apr 24, 2014 | 33.82 | 33.90 | 33.55 | 33.68 | 2,814,842 | -0.08(-0.22%) |
Apr 23, 2014 | 33.71 | 33.93 | 33.71 | 33.75 | 3,498,071 | +0.09(+0.27%) |
Apr 22, 2014 | 33.84 | 33.92 | 33.62 | 33.66 | 3,416,852 | -0.21(-0.62%) |
Apr 21, 2014 | 33.97 | 34.26 | 33.82 | 33.87 | 2,943,810 | -0.11(-0.33%) |
Apr 17, 2014 | 33.85 | 33.99 | 33.99 | 33.99 | 5,459,955 | +0.02(+0.04%) |
Apr 16, 2014 | 33.61 | 33.97 | 33.53 | 33.97 | 3,658,636 | +0.57(+1.69%) |
Apr 15, 2014 | 33.74 | 33.75 | 33.10 | 33.40 | 5,833,812 | -0.32(-0.94%) |
Apr 14, 2014 | 33.62 | 33.81 | 33.47 | 33.72 | 5,532,852 | +0.21(+0.63%) |
Apr 11, 2014 | 33.40 | 33.54 | 33.26 | 33.51 | 7,085,584 | +0.18(+0.54%) |
Apr 10, 2014 | 33.54 | 33.76 | 33.23 | 33.33 | 6,592,171 | -0.16(-0.47%) |
Apr 09, 2014 | 32.87 | 33.55 | 32.72 | 33.49 | 5,671,941 | +0.64(+1.95%) |
Apr 08, 2014 | 32.85 | 33.05 | 32.57 | 32.85 | 5,518,724 | -0.05(-0.16%) |
Apr 07, 2014 | 32.47 | 33.01 | 32.46 | 32.90 | 5,668,126 | +0.41(+1.28%) |
Apr 04, 2014 | 32.89 | 32.94 | 32.47 | 32.48 | 5,852,392 | -0.08(-0.23%) |
Apr 03, 2014 | 32.80 | 32.88 | 32.32 | 32.56 | 5,528,373 | -0.21(-0.64%) |
Apr 02, 2014 | 32.16 | 32.84 | 31.48 | 32.77 | 4,345,731 | +0.00(+0.00%) |
Apr 01, 2014 | 32.76 | 33.00 | 32.61 | 32.77 | 3,994,643 | +0.03(+0.09%) |
Mar 31, 2014 | 32.63 | 32.88 | 32.50 | 32.74 | 4,366,695 | +0.14(+0.42%) |
Mar 28, 2014 | 32.66 | 32.90 | 32.40 | 32.60 | 3,675,324 | +0.08(+0.26%) |
Mar 27, 2014 | 32.30 | 32.57 | 32.15 | 32.52 | 4,303,389 | +0.30(+0.94%) |
Mar 26, 2014 | 32.05 | 32.48 | 32.02 | 32.22 | 4,934,681 | +0.22(+0.68%) |
Mar 25, 2014 | 32.10 | 32.17 | 31.86 | 32.00 | 4,482,412 | +0.08(+0.26%) |
Mar 24, 2014 | 32.31 | 32.44 | 31.83 | 31.92 | 3,413,157 | -0.28(-0.87%) |
Mar 21, 2014 | 32.51 | 32.51 | 32.02 | 32.20 | 11,087,861 | -0.02(-0.07%) |
Mar 20, 2014 | 32.13 | 32.29 | 31.90 | 32.22 | 3,220,811 | +0.03(+0.09%) |
Mar 19, 2014 | 32.39 | 32.61 | 31.93 | 32.19 | 4,657,320 | -0.20(-0.63%) |
Mar 18, 2014 | 32.21 | 32.45 | 32.08 | 32.39 | 2,909,348 | +0.28(+0.87%) |
Mar 17, 2014 | 32.28 | 32.50 | 32.02 | 32.11 | 5,821,163 | +0.04(+0.12%) |
Mar 14, 2014 | 31.89 | 32.23 | 31.84 | 32.08 | 5,025,915 | +0.08(+0.26%) |
Mar 13, 2014 | 32.47 | 32.60 | 31.98 | 31.99 | 5,277,434 | -0.40(-1.23%) |
Mar 12, 2014 | 31.80 | 32.58 | 31.76 | 32.39 | 7,269,459 | +0.36(+1.13%) |
Mar 11, 2014 | 32.08 | 32.27 | 31.93 | 32.03 | 5,643,697 | +0.00(+0.00%) |
Mar 10, 2014 | 31.40 | 32.03 | 31.40 | 32.03 | 7,547,566 | +0.85(+2.71%) |
Mar 07, 2014 | 31.04 | 31.34 | 30.93 | 31.19 | 3,986,917 | +0.29(+0.95%) |
Mar 06, 2014 | 30.71 | 31.01 | 30.64 | 30.89 | 5,086,752 | +0.20(+0.66%) |
Mar 05, 2014 | 30.68 | 30.84 | 30.46 | 30.69 | 3,677,003 | -0.02(-0.07%) |
Mar 04, 2014 | 30.40 | 30.88 | 30.40 | 30.71 | 4,858,808 | +0.62(+2.06%) |
Mar 03, 2014 | 30.29 | 30.33 | 29.83 | 30.09 | 6,654,964 | -0.54(-1.77%) |
Feb 28, 2014 | 30.11 | 30.78 | 30.08 | 30.64 | 5,804,351 | +0.54(+1.78%) |
Feb 27, 2014 | 30.42 | 30.59 | 30.02 | 30.10 | 6,758,953 | -0.38(-1.24%) |
Feb 26, 2014 | 30.55 | 30.69 | 30.39 | 30.48 | 3,511,062 | +0.00(+0.00%) |
Feb 25, 2014 | 30.37 | 30.75 | 30.30 | 30.48 | 4,588,407 | +0.17(+0.57%) |
Feb 24, 2014 | 30.22 | 30.69 | 30.18 | 30.30 | 4,637,109 | +0.13(+0.43%) |
Feb 21, 2014 | 30.27 | 30.31 | 30.02 | 30.18 | 5,194,520 | -0.10(-0.32%) |
Feb 20, 2014 | 30.14 | 30.38 | 30.08 | 30.27 | 4,907,974 | +0.13(+0.43%) |
Feb 19, 2014 | 30.56 | 30.58 | 30.10 | 30.14 | 5,896,436 | -0.44(-1.43%) |
Feb 18, 2014 | 30.68 | 30.87 | 30.54 | 30.58 | 5,693,254 | -0.01(-0.02%) |
Feb 14, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 5,054,220 | +0.08(+0.27%) |
Feb 13, 2014 | 30.38 | 30.68 | 30.17 | 30.51 | 4,093,794 | +0.02(+0.05%) |
Feb 12, 2014 | 30.33 | 30.63 | 30.22 | 30.49 | 9,252,945 | +0.09(+0.30%) |
Feb 11, 2014 | 30.09 | 30.42 | 29.82 | 30.40 | 8,673,850 | +0.32(+1.05%) |
Feb 10, 2014 | 29.86 | 30.19 | 29.64 | 30.09 | 9,059,477 | +0.16(+0.55%) |
Feb 07, 2014 | 29.70 | 29.99 | 29.37 | 29.92 | 8,817,142 | +0.59(+1.99%) |
Feb 06, 2014 | 29.12 | 29.45 | 29.06 | 29.34 | 7,677,427 | +0.34(+1.16%) |
Feb 05, 2014 | 29.07 | 29.13 | 28.44 | 29.00 | 11,729,583 | +0.32(+1.12%) |
Feb 04, 2014 | 29.86 | 29.89 | 28.55 | 28.68 | 9,785,841 | -0.51(-1.75%) |